Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Hills Bancorp (NQ: BHBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.55 13.02 12.53 12.87 215,753 +0.28(+2.24%)
Aug 28, 2015 12.51 12.67 12.51 12.59 47,832 +0.02(+0.14%)
Aug 27, 2015 12.64 12.67 12.49 12.57 93,125 -0.05(-0.43%)
Aug 26, 2015 12.71 12.71 12.46 12.62 131,298 +0.15(+1.24%)
Aug 25, 2015 12.82 12.82 12.40 12.47 120,603 -0.17(-1.37%)
Aug 24, 2015 12.43 12.88 12.43 12.64 133,280 -0.15(-1.14%)
Aug 21, 2015 12.81 13.05 12.75 12.79 131,827 -0.09(-0.71%)
Aug 20, 2015 12.93 13.11 12.86 12.88 78,854 -0.13(-0.98%)
Aug 19, 2015 13.01 13.13 12.96 13.01 34,182 -0.06(-0.49%)
Aug 18, 2015 13.13 13.16 13.05 13.07 65,984 -0.05(-0.42%)
Aug 17, 2015 13.13 13.19 13.06 13.12 46,394 -0.06(-0.48%)
Aug 14, 2015 13.01 13.23 12.99 13.19 40,165 +0.16(+1.26%)
Aug 13, 2015 12.96 13.13 12.96 13.02 68,645 +0.06(+0.49%)
Aug 12, 2015 12.98 13.01 12.91 12.96 137,552 -0.05(-0.42%)
Aug 11, 2015 13.05 13.11 12.97 13.01 70,823 -0.10(-0.76%)
Aug 10, 2015 13.13 13.24 13.00 13.11 89,514 -0.02(-0.14%)
Aug 07, 2015 13.19 13.24 13.11 13.13 61,522 -0.11(-0.82%)
Aug 06, 2015 13.28 13.36 13.16 13.24 52,484 -0.02(-0.14%)
Aug 05, 2015 13.32 13.41 13.18 13.26 49,275 -0.04(-0.27%)
Aug 04, 2015 13.32 13.34 13.25 13.30 80,099 +0.06(+0.48%)
Aug 03, 2015 13.18 13.33 13.11 13.23 75,369 +0.12(+0.90%)
Jul 31, 2015 13.31 13.34 13.04 13.11 87,976 -0.14(-1.03%)
Jul 30, 2015 13.10 13.29 12.95 13.25 56,500 +0.06(+0.48%)
Jul 29, 2015 13.38 13.39 13.09 13.19 51,607 -0.17(-1.29%)
Jul 28, 2015 13.31 13.39 13.11 13.36 117,219 +0.07(+0.55%)
Jul 27, 2015 13.21 13.35 13.02 13.29 127,819 +0.09(+0.69%)
Jul 24, 2015 13.33 13.40 13.12 13.20 124,717 -0.20(-1.49%)
Jul 23, 2015 13.44 13.58 13.27 13.40 280,031 -0.01(-0.07%)
Jul 22, 2015 13.11 13.42 13.02 13.41 104,839 +0.20(+1.51%)
Jul 21, 2015 13.16 13.49 13.14 13.21 41,150 -0.04(-0.27%)
Jul 20, 2015 13.43 13.51 13.19 13.24 62,015 -0.24(-1.75%)
Jul 17, 2015 13.60 13.62 13.40 13.48 55,891 -0.07(-0.54%)
Jul 16, 2015 13.58 13.68 13.50 13.55 36,714 +0.05(+0.40%)
Jul 15, 2015 13.61 13.61 13.49 13.50 21,731 -0.12(-0.87%)
Jul 14, 2015 13.46 13.63 13.46 13.61 123,063 +0.09(+0.67%)
Jul 13, 2015 13.54 13.62 13.45 13.52 58,737 -0.02(-0.13%)
Jul 10, 2015 13.31 13.68 13.24 13.54 148,915 +0.26(+1.98%)
Jul 09, 2015 13.21 13.31 13.12 13.28 53,854 +0.22(+1.67%)
Jul 08, 2015 13.08 13.21 13.04 13.06 53,611 -0.13(-0.96%)
Jul 07, 2015 13.13 13.25 12.93 13.19 134,666 +0.15(+1.11%)
Jul 06, 2015 12.96 13.10 12.91 13.04 40,704 +0.06(+0.49%)
Jul 02, 2015 12.92 12.98 12.98 12.98 27,416 +0.08(+0.63%)
Jul 01, 2015 12.76 12.94 12.63 12.90 75,040 +0.18(+1.43%)
Jun 30, 2015 12.87 12.91 12.64 12.71 48,943 -0.11(-0.85%)
Jun 29, 2015 12.90 12.97 12.74 12.82 100,378 -0.15(-1.19%)
Jun 26, 2015 12.96 13.08 12.74 12.98 493,623 +0.05(+0.35%)
Jun 25, 2015 13.14 13.14 12.89 12.93 49,801 -0.14(-1.04%)
Jun 24, 2015 13.04 13.15 12.92 13.07 52,946 -0.04(-0.28%)
Jun 23, 2015 12.85 13.11 12.71 13.11 45,999 +0.18(+1.41%)
Jun 22, 2015 13.08 13.11 12.90 12.92 28,856 -0.13(-0.97%)
Jun 19, 2015 12.71 13.12 12.58 13.05 209,920 +0.29(+2.28%)
Jun 18, 2015 12.82 12.98 12.72 12.76 56,127 +0.02(+0.14%)
Jun 17, 2015 13.01 13.07 12.72 12.74 61,610 -0.20(-1.54%)
Jun 16, 2015 12.68 13.01 12.64 12.94 61,306 +0.24(+1.86%)
Jun 15, 2015 12.60 12.73 12.50 12.71 64,194 +0.01(+0.07%)
Jun 12, 2015 12.69 12.77 12.48 12.70 33,184 +0.04(+0.29%)
Jun 11, 2015 12.52 12.81 12.49 12.66 51,705 +0.10(+0.80%)
Jun 10, 2015 12.44 12.57 12.39 12.56 67,735 +0.18(+1.47%)
Jun 09, 2015 12.33 12.43 12.29 12.38 103,406 +0.04(+0.29%)
Jun 08, 2015 12.37 12.39 12.29 12.34 35,120 -0.06(-0.51%)
Jun 05, 2015 12.39 12.43 12.35 12.41 18,828 +0.05(+0.44%)
Jun 04, 2015 12.37 12.44 12.32 12.35 28,772 -0.09(-0.73%)
Jun 03, 2015 12.36 12.45 12.36 12.44 41,632 +0.01(+0.07%)
Jun 02, 2015 12.35 12.48 12.35 12.43 46,207 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.